Buenos Aires - Delayed Quote ARS

Kinross Gold Corporation (KGC.BA)

Compare
13,325.00
-175.00
(-1.30%)
At close: 4:57:36 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202513,625.0013,700.0013,325.0013,325.0013,325.0016
Jan 30, 202513,475.0013,500.0013,475.0013,500.0013,500.0026
Jan 29, 202513,075.0013,300.0012,900.0012,900.0012,900.00279
Jan 28, 202512,450.0012,775.0012,450.0012,775.0012,775.0085
Jan 27, 202512,300.0012,500.0012,300.0012,500.0012,500.0018
Jan 24, 202512,300.0012,375.0012,250.0012,375.0012,375.00107
Jan 23, 202512,325.0012,475.0012,275.0012,300.0012,300.0038
Jan 22, 202512,700.0012,700.0012,700.0012,700.0012,700.0015
Jan 21, 202512,475.0012,825.0012,475.0012,700.0012,700.001,576
Jan 20, 202512,150.0012,150.0012,150.0012,150.0012,150.00-
Jan 17, 202512,275.0012,425.0012,150.0012,150.0012,150.0043
Jan 16, 202512,550.0012,550.0012,400.0012,400.0012,400.0027
Jan 15, 202512,700.0012,725.0012,575.0012,725.0012,725.0060
Jan 14, 202512,200.0012,550.0012,200.0012,525.0012,525.004,522
Jan 13, 202512,575.0012,575.0012,575.0012,575.0012,575.00-
Jan 10, 202512,475.0012,575.0012,475.0012,575.0012,575.0069
Jan 9, 202512,200.0012,200.0012,200.0012,200.0012,200.005
Jan 8, 202511,825.0012,300.0011,825.0012,200.0012,200.00409
Jan 7, 202511,800.0011,825.0011,725.0011,825.0011,825.00661
Jan 6, 202511,425.0011,550.0011,425.0011,525.0011,525.0028
Jan 3, 202511,600.0011,675.0011,475.0011,525.0011,525.0024
Jan 2, 202511,350.0011,600.0011,325.0011,600.0011,600.001,225
Dec 30, 202410,950.0010,950.0010,950.0010,950.0010,950.00-
Dec 27, 202411,025.0011,025.0010,950.0010,950.0010,950.0013
Dec 26, 202411,200.0011,200.0011,100.0011,150.0011,150.0021
Dec 24, 202410,900.0011,100.0010,900.0011,000.0011,000.0094
Dec 23, 202410,825.0010,950.0010,825.0010,950.0010,950.0056
Dec 20, 202410,625.0010,800.0010,625.0010,800.0010,800.0028
Dec 19, 202410,800.0010,800.0010,800.0010,800.0010,800.00-
Dec 18, 202411,150.0011,150.0010,800.0010,800.0010,800.0010
Dec 17, 202410,875.0010,900.0010,725.0010,900.0010,900.0077
Dec 16, 202410,675.0010,875.0010,600.0010,875.0010,875.00154
Dec 13, 202410,875.0010,875.0010,625.0010,700.0010,700.0064
Dec 12, 202411,025.0011,025.0010,825.0010,825.0010,825.00933
Dec 11, 202410,950.0011,225.0010,950.0011,225.0011,225.00140
Dec 10, 202410,800.0010,850.0010,775.0010,850.0010,850.007
Dec 9, 202410,750.0010,750.0010,625.0010,700.0010,700.0023
Dec 6, 202410,525.0010,575.0010,375.0010,375.0010,375.0017
Dec 5, 202410,875.0010,900.0010,725.0010,725.0010,725.0096
Dec 4, 202410,925.0011,025.0010,925.0011,025.0011,025.006
Dec 3, 202410,625.0011,000.0010,625.0010,950.0010,950.00459
Dec 2, 202410,625.0010,625.0010,450.0010,500.0010,500.001,186
Nov 29, 202411,025.0011,025.0010,500.0010,650.0010,650.00192
Nov 28, 202410,850.0010,850.0010,850.0010,850.0010,850.0012
Nov 27, 2024 0.03 Dividend
Nov 27, 202411,000.0011,100.0010,800.0010,800.0010,800.00287
Nov 26, 202410,800.0011,050.0010,775.0010,950.0010,949.97166
Nov 25, 202411,050.0011,050.0010,775.0010,850.0010,849.9778
Nov 22, 202411,275.0011,400.0011,175.0011,375.0011,374.9711,458
Nov 21, 202411,025.0011,025.0011,025.0011,025.0011,024.971
Nov 20, 202411,075.0011,075.0011,025.0011,025.0011,024.97122
Nov 19, 202410,975.0011,125.0010,925.0011,125.0011,124.97843
Nov 15, 202411,000.0011,000.0010,400.0010,400.0010,399.97124
Nov 14, 202410,725.0010,875.0010,500.0010,800.0010,799.97144
Nov 13, 202411,100.0011,100.0010,700.0010,775.0010,774.97355
Nov 12, 202410,950.0011,050.0010,725.0010,925.0010,924.97345
Nov 11, 202411,400.0011,400.0010,900.0011,075.0011,074.97373
Nov 8, 202412,175.0012,200.0011,850.0011,875.0011,874.9761
Nov 7, 202411,850.0012,275.0011,850.0012,250.0012,249.97182
Nov 6, 202411,575.0011,575.0011,450.0011,475.0011,474.977
Nov 5, 202411,925.0011,925.0011,800.0011,800.0011,799.977
Nov 4, 202411,825.0011,950.0011,750.0011,750.0011,749.9731
Nov 1, 202411,750.0011,875.0011,750.0011,825.0011,824.9755
Oct 31, 202411,700.0011,750.0011,425.0011,675.0011,674.97119
Oct 30, 202412,250.0012,300.0012,100.0012,100.0012,099.97223
Oct 29, 202412,175.0012,175.0012,025.0012,150.0012,149.97154
Oct 28, 202412,200.0012,200.0012,100.0012,150.0012,149.9779
Oct 25, 202412,600.0012,600.0012,250.0012,250.0012,249.97133
Oct 24, 202412,600.0012,700.0012,375.0012,600.0012,599.97417
Oct 23, 202412,650.0012,725.0012,575.0012,675.0012,674.96186
Oct 22, 202412,700.0012,750.0012,700.0012,700.0012,699.9692
Oct 21, 202412,925.0012,925.0012,525.0012,625.0012,624.97319
Oct 18, 202412,475.0012,725.0012,425.0012,725.0012,724.9695
Oct 17, 202412,250.0012,250.0012,150.0012,150.0012,149.9722
Oct 16, 202411,825.0012,000.0011,825.0011,975.0011,974.97183
Oct 15, 202411,650.0011,750.0011,650.0011,750.0011,749.9757
Oct 14, 202411,375.0011,375.0011,375.0011,375.0011,374.973
Oct 10, 202411,550.0011,700.0011,475.0011,600.0011,599.97187
Oct 9, 202411,250.0011,250.0011,050.0011,175.0011,174.9732
Oct 8, 202411,300.0011,400.0011,300.0011,375.0011,374.97138
Oct 7, 202411,350.0011,425.0011,325.0011,425.0011,424.9773
Oct 4, 202411,550.0011,750.0011,500.0011,500.0011,499.97140
Oct 3, 202411,875.0011,875.0011,625.0011,675.0011,674.97131
Oct 2, 202412,050.0012,050.0011,950.0011,950.0011,949.972
Oct 1, 202411,775.0011,800.0011,675.0011,750.0011,749.97100
Sep 30, 202411,600.0011,600.0011,500.0011,500.0011,499.9732
Sep 27, 202411,925.0011,925.0011,625.0011,625.0011,624.9764
Sep 26, 202412,000.0012,175.0011,925.0012,025.0012,024.97185
Sep 25, 202412,000.0012,000.0011,950.0011,950.0011,949.977
Sep 24, 202411,975.0012,050.0011,925.0011,950.0011,949.97138
Sep 23, 202411,850.0011,850.0011,825.0011,825.0011,824.9734
Sep 20, 202411,750.0011,750.0011,500.0011,700.0011,699.97435
Sep 19, 202411,400.0011,425.0011,275.0011,300.0011,299.9717
Sep 18, 202411,450.0011,725.0011,375.0011,375.0011,374.9772
Sep 17, 202411,800.0011,825.0011,600.0011,650.0011,649.97134
Sep 16, 202411,800.0011,800.0011,600.0011,675.0011,674.97105
Sep 13, 202412,450.0012,525.0012,200.0012,200.0012,199.97513
Sep 12, 202412,075.0012,375.0012,025.0012,200.0012,199.9785
Sep 11, 202411,150.0011,425.0011,075.0011,425.0011,424.97149
Sep 10, 202410,875.0011,300.0010,875.0011,300.0011,299.97129
Sep 9, 202410,550.0010,625.0010,500.0010,525.0010,524.9752
Sep 6, 202410,700.0010,700.0010,450.0010,450.0010,449.97101
Sep 5, 202411,300.0011,400.0011,075.0011,175.0011,174.9774
Sep 4, 202411,275.0011,325.0011,100.0011,125.0011,124.9767
Sep 3, 202411,125.0011,250.0011,025.0011,175.0011,174.971,065
Sep 2, 202411,700.0012,300.0011,200.0011,725.0011,724.9787
Aug 30, 202411,525.0011,600.0011,525.0011,600.0011,599.9762
Aug 29, 202411,650.0011,650.0011,525.0011,525.0011,524.971,549
Aug 28, 202411,500.0011,500.0011,225.0011,275.0011,274.97152
Aug 27, 202411,500.0011,600.0011,475.0011,600.0011,599.9737
Aug 26, 202411,800.0011,800.0011,625.0011,650.0011,649.97376
Aug 23, 202411,925.0011,925.0011,700.0011,725.0011,724.9744
Aug 22, 2024 0.03 Dividend
Aug 22, 202411,800.0011,800.0011,800.0011,800.0011,799.971
Aug 21, 202412,000.0012,025.0011,800.0012,025.0012,024.94912
Aug 20, 202412,400.0012,400.0012,100.0012,100.0012,099.9468
Aug 19, 202411,925.0012,100.0011,925.0012,100.0012,099.9439
Aug 16, 202411,425.0011,900.0011,425.0011,900.0011,899.9444
Aug 15, 202411,125.0011,450.0011,125.0011,450.0011,449.94313
Aug 14, 202411,325.0011,375.0011,175.0011,175.0011,174.9470
Aug 13, 202411,475.0011,575.0011,350.0011,475.0011,474.94368
Aug 12, 202411,125.0011,475.0011,125.0011,450.0011,449.94108
Aug 9, 202410,975.0011,075.0010,925.0010,975.0010,974.9427
Aug 8, 202410,950.0011,125.0010,950.0011,125.0011,124.94161
Aug 7, 202411,325.0011,325.0010,750.0010,750.0010,749.94143
Aug 6, 202411,325.0011,600.0011,300.0011,475.0011,474.941,426
Aug 5, 202410,550.0011,375.0010,000.0011,175.0011,174.94716
Aug 2, 202412,350.0012,350.0011,350.0011,350.0011,349.941,190
Aug 1, 202411,350.0012,000.0011,350.0012,000.0011,999.94677
Jul 31, 202411,100.0011,375.0011,100.0011,350.0011,349.9483
Jul 30, 202411,275.0011,275.0010,950.0011,025.0011,024.9471
Jul 29, 202411,475.0011,475.0011,200.0011,300.0011,299.94935
Jul 26, 202411,375.0011,375.0011,375.0011,375.0011,374.943
Jul 25, 202411,275.0011,475.0011,150.0011,475.0011,474.94125
Jul 24, 202412,225.0012,325.0011,950.0011,950.0011,949.9455
Jul 23, 202412,075.0012,125.0012,025.0012,100.0012,099.9485
Jul 22, 202411,700.0011,875.0011,700.0011,875.0011,874.9416
Jul 19, 202411,725.0011,800.0011,675.0011,800.0011,799.9477
Jul 18, 202411,700.0011,875.0011,700.0011,850.0011,849.9423
Jul 17, 202412,075.0012,075.0011,925.0011,925.0011,924.949
Jul 16, 202411,750.0012,125.0011,575.0012,125.0012,124.9429
Jul 15, 202412,575.0012,600.0012,025.0012,100.0012,099.9482
Jul 12, 202412,800.0013,325.0012,800.0013,225.0013,224.93165
Jul 11, 202412,575.0012,850.0012,575.0012,850.0012,849.93162
Jul 10, 202412,000.0012,450.0012,000.0012,425.0012,424.931,286
Jul 8, 202411,660.0011,660.0011,660.0011,660.0011,659.941
Jul 5, 202411,878.5011,899.5011,782.5011,782.5011,782.44216
Jul 4, 202411,189.0011,748.0011,189.0011,748.0011,747.9415
Jul 3, 202411,595.0011,670.0011,567.0011,647.5011,647.44176
Jul 2, 202411,701.0011,755.5011,221.0011,374.0011,373.94351
Jul 1, 202411,465.5011,595.5011,465.5011,595.5011,595.4481
Jun 28, 202411,207.0011,225.0011,042.5011,225.0011,224.94130
Jun 27, 202411,000.0011,206.0010,955.5011,206.0011,205.94492
Jun 26, 202410,147.5010,582.0010,147.5010,582.0010,581.94144
Jun 25, 202410,107.5010,107.5010,030.0010,030.0010,029.9522
Jun 24, 20249,842.0010,050.009,842.0010,025.5010,025.4563
Jun 19, 20249,579.009,579.009,579.009,579.009,578.95-
Jun 18, 20249,335.509,610.509,335.509,579.009,578.95423
Jun 14, 20249,420.509,420.509,250.509,335.509,335.45105
Jun 13, 20249,697.509,697.509,229.009,420.509,420.45152
Jun 12, 20249,846.509,964.509,685.009,691.509,691.45151
Jun 11, 20249,643.009,772.009,643.009,772.009,771.9594
Jun 10, 20249,830.009,830.009,572.009,810.009,809.95277
Jun 7, 20249,682.009,775.009,678.509,748.009,747.9533
Jun 6, 202410,176.0010,448.5010,176.0010,313.0010,312.951,089
Jun 5, 202410,110.0010,327.0010,110.0010,270.0010,269.95157
Jun 4, 202410,370.0010,370.009,939.0010,056.0010,055.9581
Jun 3, 202410,306.0010,425.0010,181.5010,370.0010,369.95100
May 31, 202410,008.5010,197.009,934.5010,197.0010,196.95711
May 30, 2024 0.03 Dividend
May 30, 20249,768.009,854.509,733.009,838.509,838.4557
May 29, 202410,104.0010,104.009,590.509,716.009,715.92308
May 28, 202410,483.0010,506.009,930.0010,104.0010,103.92325
May 27, 20249,442.0010,493.009,281.5010,493.0010,492.91198
May 24, 202410,137.5010,242.509,807.009,896.509,896.4281
May 23, 202410,100.0010,159.009,718.009,863.509,863.42120
May 22, 20249,805.0010,076.509,529.5010,042.5010,042.42119
May 21, 20249,350.009,798.009,350.009,779.009,778.92355
May 20, 20248,915.509,245.508,907.009,234.009,233.9268
May 17, 20248,792.508,876.508,708.508,841.508,841.4388
May 16, 20248,592.008,656.008,547.008,611.508,611.4320
May 15, 20248,445.008,654.008,445.008,623.508,623.43792
May 14, 20248,302.008,452.008,302.008,435.508,435.43319
May 13, 20248,217.008,310.008,098.008,161.508,161.43542
May 10, 20248,289.508,375.008,191.508,208.508,208.43121
May 9, 20247,800.008,192.007,800.008,120.508,120.43417
May 8, 20247,797.007,886.007,620.007,640.007,639.94632
May 7, 20247,481.007,481.007,310.007,443.507,443.4443
May 6, 20247,500.507,586.007,457.007,490.007,489.94474
May 3, 20247,288.507,397.007,282.507,282.507,282.4459
May 2, 20247,077.507,333.007,077.507,333.007,332.94235
Apr 30, 20247,459.007,459.007,009.507,015.507,015.44222
Apr 29, 20247,350.007,443.007,282.007,440.007,439.94104
Apr 26, 20247,329.007,453.507,329.007,349.507,349.4461
Apr 25, 20246,924.507,300.506,924.507,300.507,300.44150
Apr 24, 20246,910.006,993.006,867.506,993.006,992.9477
Apr 23, 20246,853.506,935.506,842.006,874.506,874.44110
Apr 22, 20246,959.506,971.006,795.006,887.506,887.44266
Apr 19, 20247,132.507,253.007,065.507,243.007,242.94147
Apr 18, 20246,840.006,954.006,815.506,920.006,919.9434
Apr 17, 20246,936.006,939.506,719.006,843.506,843.44125
Apr 16, 20246,850.006,900.006,779.006,900.006,899.94119
Apr 15, 20246,700.006,907.006,599.006,907.006,906.94133
Apr 12, 20247,075.507,153.006,690.506,699.006,698.94499
Apr 11, 20246,678.006,817.506,678.006,805.506,805.4433
Apr 10, 20246,755.006,755.006,628.506,673.006,672.94121
Apr 9, 20246,734.506,750.006,701.006,750.006,749.944
Apr 8, 20246,617.006,686.006,612.006,627.506,627.4447
Apr 5, 20246,701.006,756.506,623.006,720.006,719.94119
Apr 4, 20246,870.006,912.006,660.006,665.006,664.94983
Apr 3, 20246,867.506,920.006,841.006,870.006,869.94197
Mar 27, 20246,422.006,439.006,344.006,344.006,343.95283
Mar 26, 20246,240.506,374.006,240.506,280.006,279.95133
Mar 25, 20246,270.006,270.006,243.006,243.006,242.9517
Mar 22, 20246,325.506,382.506,161.506,161.506,161.4557
Mar 21, 20246,462.506,462.506,260.506,322.006,321.9553
Mar 20, 20245,930.006,356.505,930.006,356.506,356.4524
Mar 19, 20246,100.006,100.005,971.005,971.005,970.9559
Mar 18, 20246,118.506,120.006,054.006,120.006,119.9520
Mar 15, 20246,058.506,058.505,976.006,045.006,044.9510
Mar 14, 20245,993.006,002.005,904.505,988.005,987.9541
Mar 13, 20246,006.006,030.005,963.006,030.006,029.9547
Mar 12, 20245,666.005,955.005,666.005,880.005,879.95718
Mar 11, 20245,631.005,792.005,631.005,761.505,761.45162
Mar 8, 20245,565.505,649.005,565.505,648.505,648.45240
Mar 7, 20245,544.005,632.505,531.005,564.505,564.4523
Mar 6, 20245,539.005,539.005,470.005,470.005,469.9517
Mar 5, 2024 0.03 Dividend
Mar 5, 20245,563.005,570.005,500.005,500.005,499.95106
Mar 4, 20245,548.005,603.005,481.505,583.005,582.92100
Mar 1, 20245,517.505,517.505,510.505,510.505,510.42293
Feb 29, 20245,290.005,290.005,290.005,290.005,289.9320
Feb 28, 20245,301.505,312.005,059.005,059.005,058.9319
Feb 27, 20245,388.005,388.005,318.005,318.005,317.934
Feb 26, 20245,390.005,390.005,390.005,390.005,389.9336
Feb 23, 20245,470.005,470.005,446.505,447.005,446.922,443
Feb 22, 20245,531.505,531.505,324.505,335.005,334.9326
Feb 21, 20245,514.005,543.005,514.005,531.505,531.4211
Feb 20, 20245,729.505,729.505,703.505,704.505,704.42264
Feb 19, 20245,997.005,997.005,997.005,997.005,996.922
Feb 16, 20245,900.005,900.005,900.005,900.005,899.92-
Feb 15, 20245,900.005,900.005,900.005,900.005,899.927
Feb 14, 20245,892.005,949.005,851.505,851.505,851.4236
Feb 9, 20246,570.006,586.006,500.006,512.506,512.4165
Feb 8, 20246,717.506,729.506,717.506,723.506,723.412
Feb 7, 20246,850.006,850.006,839.006,839.006,838.913
Feb 6, 20246,850.006,850.006,850.006,850.006,849.914
Feb 5, 20246,879.506,879.506,879.506,879.506,879.412
Feb 2, 20247,215.007,215.007,100.007,100.007,099.9010
Feb 1, 20246,800.006,800.006,800.006,800.006,799.91-
Jan 31, 20247,070.007,070.006,800.006,800.006,799.91314

Related Tickers

AEM.BA Agnico Eagle Mines Limited
18,325.00
-1.35%
 
CDE.BA Coeur Mining, Inc.
7,740.00
-4.09%
 
GFI.BA Gold Fields Limited
20,050.00
-1.84%
 
NEM.BA Newmont Corporation
16,775.00
-1.61%
 
NG.BA NovaGold Resources Inc.
14,975.00
+1.18%
 
PAAS.BA Pan American Silver Corp.
9,120.00
-3.70%
 
AU AngloGold Ashanti plc
30.21
+0.94%
 
GLDG GoldMining Inc.
0.7970
-0.87%
 
HMY Harmony Gold Mining Company Limited
11.27
-0.70%
 
GFI Gold Fields Limited
16.93
-2.03%